华泰柏瑞中证2000ETF sh.563300
1.63
+2.91%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.54 | 1.54 | 1.53 | 1.54 | -0.19% | 2.67 | 6.58% |
| 2026-04-20 | 1.54 | 1.55 | 1.53 | 1.54 | +0.59% | 2.89 | 7.07% |
| 2026-04-17 | 1.51 | 1.54 | 1.51 | 1.53 | +0.79% | 3.39 | 8.34% |
| 2026-04-16 | 1.50 | 1.52 | 1.49 | 1.52 | +2.28% | 3.97 | 10.20% |
| 2026-04-15 | 1.51 | 1.51 | 1.49 | 1.49 | -0.73% | 3.54 | 9.03% |
| 2026-04-14 | 1.49 | 1.50 | 1.48 | 1.50 | +1.42% | 3.31 | 8.59% |
| 2026-04-13 | 1.47 | 1.48 | 1.46 | 1.48 | +0.20% | 3.39 | 8.69% |
| 2026-04-10 | 1.47 | 1.49 | 1.47 | 1.48 | +0.89% | 4.10 | 10.59% |
| 2026-04-09 | 1.46 | 1.47 | 1.46 | 1.46 | -0.81% | 4.66 | 11.46% |
| 2026-04-08 | 1.44 | 1.47 | 1.44 | 1.47 | +4.46% | 6.33 | 16.67% |
| 2026-04-07 | 1.40 | 1.42 | 1.39 | 1.41 | +1.22% | 5.14 | 14.45% |
| 2026-04-03 | 1.42 | 1.43 | 1.39 | 1.39 | -1.76% | 3.75 | 10.71% |
| 2026-04-02 | 1.44 | 1.44 | 1.41 | 1.42 | -1.80% | 4.01 | 10.78% |
| 2026-04-01 | 1.44 | 1.45 | 1.43 | 1.45 | +2.26% | 4.80 | 13.24% |
| 2026-03-31 | 1.44 | 1.45 | 1.41 | 1.41 | -1.74% | 3.96 | 10.66% |
| 2026-03-30 | 1.41 | 1.44 | 1.41 | 1.44 | +0.07% | 4.02 | 10.53% |
| 2026-03-27 | 1.39 | 1.44 | 1.39 | 1.44 | +1.63% | 4.56 | 12.28% |
| 2026-03-26 | 1.44 | 1.44 | 1.41 | 1.41 | -1.53% | 5.64 | 14.32% |
| 2026-03-25 | 1.41 | 1.44 | 1.40 | 1.44 | +2.28% | 7.67 | 19.40% |
| 2026-03-24 | 1.37 | 1.41 | 1.36 | 1.40 | +3.54% | 8.10 | 22.26% |